002278.SZ(002278.SZ)
002278.SZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $7.95 | $8.04 | $7.83 | $7.85 | 6.00M |
| 10/13/2026 | $7.70 | $7.98 | $7.61 | $7.96 | 7.92M |
| 10/12/2026 | $8.01 | $8.06 | $7.80 | $7.82 | 7.87M |
| 10/9/2026 | $7.98 | $8.02 | $7.59 | $8.02 | 12.84M |
| 10/8/2026 | $7.93 | $8.12 | $7.90 | $8.01 | 12.79M |
| 9/30/2026 | $8.31 | $8.33 | $7.96 | $7.97 | 21.75M |
| 9/29/2026 | $7.88 | $8.57 | $7.86 | $8.32 | 31.19M |
| 9/28/2026 | $7.96 | $7.98 | $7.76 | $7.89 | 5.79M |
| 9/24/2026 | $7.94 | $8.00 | $7.87 | $7.96 | 6.01M |
| 9/23/2026 | $8.09 | $8.30 | $7.89 | $7.91 | 10.08M |
| 9/22/2026 | $8.15 | $8.15 | $7.98 | $8.04 | 6.58M |
| 9/21/2026 | $8.02 | $8.10 | $7.98 | $8.10 | 6.56M |
| 9/18/2026 | $7.86 | $8.03 | $7.83 | $7.98 | 6.74M |
| 9/17/2026 | $7.89 | $7.90 | $7.71 | $7.82 | 6.89M |
| 9/16/2026 | $7.81 | $8.00 | $7.75 | $7.87 | 8.70M |
| 9/15/2026 | $8.00 | $8.02 | $7.73 | $7.74 | 11.36M |
| 9/14/2026 | $8.06 | $8.30 | $7.93 | $8.00 | 12.32M |
| 9/11/2026 | $8.32 | $8.44 | $8.04 | $8.08 | 14.83M |
| 9/10/2026 | $8.51 | $8.60 | $8.26 | $8.27 | 14.67M |
| 9/9/2026 | $8.49 | $8.56 | $8.36 | $8.44 | 14.40M |
| 9/8/2026 | $8.25 | $8.53 | $8.19 | $8.52 | 19.35M |
| 9/7/2026 | $8.33 | $8.34 | $8.12 | $8.29 | 16.78M |
| 9/4/2026 | $8.43 | $8.56 | $8.29 | $8.34 | 29.41M |
| 9/3/2026 | $8.83 | $8.92 | $8.48 | $8.59 | 46.51M |
| 9/2/2026 | $8.55 | $9.22 | $8.42 | $8.88 | 60.71M |
| 9/1/2026 | $8.32 | $8.42 | $8.30 | $8.38 | 6.71M |
| 8/31/2026 | $8.29 | $8.31 | $8.19 | $8.31 | 5.29M |
| 8/28/2026 | $8.23 | $8.31 | $8.16 | $8.30 | 6.06M |
| 8/27/2026 | $8.26 | $8.29 | $8.18 | $8.23 | 7.53M |
| 8/26/2026 | $8.31 | $8.38 | $8.18 | $8.30 | 8.44M |
| 8/25/2026 | $7.98 | $8.49 | $7.98 | $8.33 | 15.64M |
| 8/24/2026 | $8.17 | $8.23 | $7.93 | $8.06 | 8.11M |
| 8/21/2026 | $7.96 | $8.17 | $7.88 | $8.15 | 7.45M |
| 8/20/2026 | $8.00 | $8.07 | $7.91 | $8.00 | 5.86M |
| 8/19/2026 | $8.24 | $8.31 | $7.91 | $7.92 | 11.77M |
| 8/18/2026 | $8.38 | $8.43 | $8.20 | $8.29 | 13.62M |
| 8/17/2026 | $8.02 | $8.30 | $7.93 | $8.22 | 12.50M |
| 8/14/2026 | $8.00 | $8.26 | $7.94 | $8.07 | 12.52M |
| 8/13/2026 | $8.07 | $8.13 | $7.92 | $7.99 | 10.52M |
| 8/12/2026 | $8.02 | $8.09 | $7.97 | $8.08 | 5.76M |
| 8/11/2026 | $8.03 | $8.14 | $7.92 | $8.04 | 8.41M |
| 8/10/2026 | $7.87 | $8.07 | $7.77 | $8.07 | 10.24M |
| 8/7/2026 | $7.99 | $8.00 | $7.78 | $7.88 | 7.80M |
| 8/6/2026 | $7.96 | $8.01 | $7.84 | $7.97 | 7.11M |
| 8/5/2026 | $8.02 | $8.02 | $7.87 | $7.97 | 10.65M |
| 8/4/2026 | $8.06 | $8.08 | $7.95 | $7.99 | 8.86M |
| 8/3/2026 | $7.75 | $8.01 | $7.71 | $8.01 | 11.61M |
| 7/31/2026 | $7.68 | $7.75 | $7.61 | $7.73 | 9.06M |
| 7/30/2026 | $7.67 | $7.80 | $7.53 | $7.58 | 9.40M |
| 7/29/2026 | $7.60 | $7.73 | $7.53 | $7.67 | 10.92M |
| 7/28/2026 | $7.52 | $7.65 | $7.49 | $7.57 | 11.90M |
| 7/27/2026 | $7.36 | $7.55 | $7.24 | $7.53 | 13.17M |
| 7/24/2026 | $7.65 | $7.95 | $7.46 | $7.46 | 20.53M |
| 7/23/2026 | $7.34 | $7.78 | $7.30 | $7.72 | 25.65M |
| 7/22/2026 | $7.23 | $7.36 | $7.13 | $7.18 | 7.75M |
| 7/21/2026 | $7.26 | $7.28 | $6.88 | $7.23 | 13.07M |
| 7/20/2026 | $7.28 | $7.62 | $7.18 | $7.29 | 11.73M |
| 7/17/2026 | $7.63 | $7.68 | $7.21 | $7.32 | 10.28M |
| 7/16/2026 | $7.42 | $7.68 | $7.39 | $7.57 | 9.48M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
